Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	24.51	24.89	24.45	24.89	69,897	+0.30(+1.21%)
Jul 30, 2003	24.04	24.61	24.04	24.59	32,671	+0.57(+2.39%)
Jul 29, 2003	23.93	24.19	23.71	24.02	16,392	+0.12(+0.49%)
Jul 28, 2003	23.64	23.90	23.49	23.90	15,026	+0.42(+1.77%)
Jul 25, 2003	23.49	23.82	23.48	23.48	14,912	-0.08(-0.35%)
Jul 24, 2003	24.00	24.00	23.55	23.57	44,738	-0.06(-0.25%)
Jul 23, 2003	23.84	24.01	23.51	23.62	11,042	-0.21(-0.88%)
Jul 22, 2003	23.31	23.83	23.30	23.83	4,212	+0.36(+1.52%)
Jul 21, 2003	23.46	23.79	23.31	23.48	11,725	-0.13(-0.55%)
Jul 18, 2003	23.72	23.72	23.45	23.61	6,375	-0.13(-0.54%)
Jul 17, 2003	23.88	24.01	23.64	23.74	6,033	-0.25(-1.03%)
Jul 16, 2003	23.88	24.01	23.83	23.98	7,741	-0.03(-0.12%)
Jul 15, 2003	24.54	24.57	23.88	24.01	13,888	-0.52(-2.13%)
Jul 14, 2003	24.30	24.60	24.30	24.53	12,977	-0.02(-0.09%)
Jul 11, 2003	23.92	24.55	23.82	24.55	66,937	+0.64(+2.69%)
Jul 10, 2003	23.51	24.01	23.51	23.91	20,263	+0.32(+1.37%)
Jul 09, 2003	23.60	23.60	23.44	23.59	43,258	-0.01(-0.03%)
Jul 08, 2003	23.57	23.61	23.40	23.59	38,933	-0.01(-0.02%)
Jul 07, 2003	23.54	23.60	23.47	23.60	40,982	+0.15(+0.65%)
Jul 03, 2003	23.45	23.57	23.31	23.45	6,375	-0.09(-0.39%)
Jul 02, 2003	22.97	23.77	22.97	23.54	21,174	+0.01(+0.04%)
Jul 01, 2003	23.51	23.67	23.39	23.53	18,328	+0.02(+0.07%)
Jun 30, 2003	23.42	23.51	22.75	23.51	36,656	+0.43(+1.88%)
Jun 27, 2003	22.76	23.44	22.76	23.08	22,540	-0.14(-0.61%)
Jun 26, 2003	23.05	23.25	22.84	23.22	19,352	+0.22(+0.94%)
Jun 25, 2003	23.15	23.15	22.87	23.00	15,368	-0.23(-1.01%)
Jun 24, 2003	23.11	23.30	23.11	23.24	30,167	-0.02(-0.08%)
Jun 23, 2003	23.27	23.39	23.07	23.25	42,462	-0.17(-0.73%)
Jun 20, 2003	23.48	23.48	23.31	23.42	6,033	-0.04(-0.15%)
Jun 19, 2003	23.01	23.46	23.01	23.46	24,930	+0.01(+0.05%)
Jun 18, 2003	23.01	23.48	23.01	23.45	19,580	+0.12(+0.50%)
Jun 17, 2003	23.34	23.40	23.05	23.33	34,493	-0.09(-0.37%)
Jun 16, 2003	23.34	23.54	22.89	23.42	279,589	-0.01(-0.03%)
Jun 13, 2003	23.57	23.57	23.31	23.42	20,491	-0.02(-0.08%)
Jun 12, 2003	23.59	23.69	23.34	23.44	6,602	-0.25(-1.06%)
Jun 11, 2003	23.66	23.77	23.48	23.69	28,004	-0.05(-0.22%)
Jun 10, 2003	23.91	23.91	23.69	23.75	10,473	+0.09(+0.37%)
Jun 09, 2003	23.66	24.01	23.05	23.66	20,403	-0.01(-0.02%)
Jun 06, 2003	23.65	24.18	23.63	23.66	29,370	-0.40(-1.68%)
Jun 05, 2003	24.01	24.07	23.82	24.07	61,473	+0.08(+0.32%)
Jun 04, 2003	23.75	24.15	23.70	23.99	37,225	+0.28(+1.16%)
Jun 03, 2003	23.13	23.73	23.13	23.72	40,071	+0.59(+2.53%)
Jun 02, 2003	23.13	23.16	23.09	23.13	24,703	+0.01(+0.03%)
May 30, 2003	23.13	23.16	23.00	23.13	21,060	+0.11(+0.48%)
May 29, 2003	23.13	23.15	23.00	23.01	14,912	-0.08(-0.35%)
May 28, 2003	23.13	23.13	23.04	23.10	4,781	-0.03(-0.13%)
May 27, 2003	23.13	23.13	23.02	23.13	10,245	+0.00(+0.00%)
May 23, 2003	23.01	23.13	23.01	23.13	5,350	+0.01(+0.03%)
May 22, 2003	22.99	23.13	22.96	23.12	7,627	+0.03(+0.13%)
May 21, 2003	23.13	23.13	23.02	23.09	10,814	-0.19(-0.81%)
May 20, 2003	22.84	23.28	22.84	23.28	15,254	+0.40(+1.77%)
May 19, 2003	22.93	22.96	22.76	22.87	16,165	+0.02(+0.10%)
May 16, 2003	22.67	22.99	22.67	22.85	26,183	-0.12(-0.51%)
May 15, 2003	22.72	23.04	22.72	22.97	24,475	+0.08(+0.36%)
May 14, 2003	22.80	23.13	22.73	22.89	76,613	+0.08(+0.36%)
May 13, 2003	22.73	22.91	22.37	22.80	30,622	-0.03(-0.13%)
May 12, 2003	22.51	22.84	22.51	22.83	16,620	+0.38(+1.70%)
May 09, 2003	22.12	22.55	22.12	22.45	31,647	+0.17(+0.76%)
May 08, 2003	22.11	22.28	22.11	22.28	12,750	+0.15(+0.66%)
May 07, 2003	22.25	22.28	21.67	22.14	199,560	-0.12(-0.55%)
May 06, 2003	21.97	22.26	21.97	22.26	71,605	+0.18(+0.82%)
May 05, 2003	21.99	22.17	21.90	22.08	61,814	-0.09(-0.40%)
May 02, 2003	22.16	22.17	22.08	22.17	8,879	+0.06(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.